US Technology Ishares ETF (NY: IYW )

88.80 +3.78 (+4.45%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 41.08 41.12 40.70 40.91 31,329 +0.30(+0.75%)
Jan 28, 2005 40.94 40.94 40.33 40.60 36,569 -0.01(-0.02%)
Jan 27, 2005 40.47 40.72 40.30 40.61 58,198 +0.13(+0.31%)
Jan 26, 2005 40.38 40.66 40.19 40.49 108,257 +0.45(+1.12%)
Jan 25, 2005 40.05 40.41 40.02 40.04 68,567 +0.25(+0.63%)
Jan 24, 2005 40.40 40.48 39.79 39.79 126,654 -0.57(-1.40%)
Jan 21, 2005 40.67 40.94 40.33 40.35 102,571 -0.37(-0.90%)
Jan 20, 2005 40.67 41.13 40.64 40.72 124,312 -0.09(-0.22%)
Jan 19, 2005 41.75 41.75 40.81 40.81 59,536 -1.15(-2.74%)
Jan 18, 2005 41.35 41.96 41.29 41.96 91,088 +0.39(+0.95%)
Jan 14, 2005 41.48 41.73 41.41 41.56 127,211 +0.25(+0.61%)
Jan 13, 2005 41.81 41.82 41.27 41.31 74,253 -0.48(-1.16%)
Jan 12, 2005 41.62 41.80 41.23 41.80 74,253 +0.24(+0.58%)
Jan 11, 2005 41.66 41.70 41.23 41.55 77,709 -0.30(-0.71%)
Jan 10, 2005 41.87 42.22 41.72 41.85 46,380 +0.04(+0.11%)
Jan 07, 2005 42.07 42.15 41.51 41.81 55,076 +0.15(+0.37%)
Jan 06, 2005 42.05 42.11 41.65 41.65 79,381 -0.31(-0.75%)
Jan 05, 2005 42.15 42.53 41.86 41.97 77,597 -0.22(-0.51%)
Jan 04, 2005 43.32 43.35 41.92 42.18 177,271 -0.88(-2.04%)
Jan 03, 2005 43.95 44.03 43.05 43.06 67,340 -0.40(-0.93%)
Dec 31, 2004 43.67 43.72 43.47 43.47 58,309 -0.03(-0.06%)
Dec 30, 2004 43.58 43.65 43.49 43.49 42,701 -0.01(-0.02%)
Dec 29, 2004 43.28 43.64 43.28 43.50 73,138 +0.06(+0.14%)
Dec 28, 2004 43.32 43.49 43.23 43.44 117,177 +0.21(+0.48%)
Dec 27, 2004 43.61 43.64 43.16 43.23 56,637 -0.22(-0.52%)
Dec 23, 2004 43.39 43.55 43.28 43.46 52,623 -0.50(-1.14%)
Dec 22, 2004 43.91 44.18 43.82 43.96 47,160 +0.19(+0.43%)
Dec 21, 2004 43.64 43.92 43.47 43.77 42,032 +0.36(+0.83%)
Dec 20, 2004 43.86 43.92 43.22 43.41 131,559 -0.30(-0.70%)
Dec 17, 2004 43.82 43.99 43.60 43.72 53,850 -0.27(-0.61%)
Dec 16, 2004 44.14 44.49 43.76 43.99 232,459 -0.23(-0.53%)
Dec 15, 2004 44.20 44.48 44.02 44.22 96,662 +0.06(+0.14%)
Dec 14, 2004 43.95 44.30 43.95 44.16 47,606 +0.22(+0.51%)
Dec 13, 2004 43.95 44.10 43.61 43.93 38,910 +0.26(+0.60%)
Dec 10, 2004 43.62 43.85 43.50 43.67 99,896 -0.14(-0.33%)
Dec 09, 2004 43.47 43.95 43.09 43.82 137,134 -0.07(-0.16%)
Dec 08, 2004 44.08 44.10 43.77 43.89 46,491 -0.11(-0.24%)
Dec 07, 2004 44.77 45.04 43.99 43.99 83,283 -0.68(-1.53%)
Dec 06, 2004 44.42 44.85 44.17 44.68 150,624 +0.48(+1.10%)
Dec 03, 2004 44.52 44.80 44.19 44.19 83,283 +0.23(+0.53%)
Dec 02, 2004 43.86 44.40 43.80 43.96 81,723 +0.05(+0.12%)
Dec 01, 2004 43.10 43.96 43.10 43.90 88,189 +0.90(+2.09%)
Nov 30, 2004 43.49 43.49 42.97 43.01 80,385 -0.23(-0.54%)
Nov 29, 2004 43.57 43.64 42.96 43.24 95,102 +0.11(+0.25%)
Nov 26, 2004 43.26 43.38 43.13 43.13 15,608 -0.17(-0.39%)
Nov 24, 2004 43.19 43.31 43.02 43.30 38,798 +0.32(+0.75%)
Nov 23, 2004 43.00 43.22 42.68 42.98 106,920 -0.09(-0.21%)
Nov 22, 2004 42.66 43.11 42.50 43.07 86,851 +0.12(+0.27%)
Nov 19, 2004 43.67 43.67 42.95 42.95 64,887 -0.80(-1.82%)
Nov 18, 2004 43.40 43.76 43.29 43.75 85,402 +0.32(+0.74%)
Nov 17, 2004 43.45 43.84 43.28 43.43 88,858 +0.52(+1.21%)
Nov 16, 2004 42.87 43.05 42.69 42.91 36,792 -0.31(-0.73%)
Nov 15, 2004 42.86 43.24 42.81 43.22 99,784 +0.44(+1.03%)
Nov 12, 2004 42.47 42.78 42.27 42.78 72,134 +0.55(+1.30%)
Nov 11, 2004 41.73 42.24 41.72 42.24 94,544 +0.64(+1.53%)
Nov 10, 2004 41.93 41.93 41.51 41.60 84,064 -0.50(-1.19%)
Nov 09, 2004 42.14 42.26 41.88 42.10 65,779 +0.04(+0.11%)
Nov 08, 2004 42.05 42.16 41.93 42.06 76,037 -0.02(-0.04%)
Nov 05, 2004 41.96 42.22 41.78 42.08 119,964 +0.53(+1.27%)
Nov 04, 2004 41.13 41.65 40.95 41.55 60,205 +0.34(+0.83%)
Nov 03, 2004 41.84 41.88 41.06 41.20 111,268 +0.11(+0.26%)
Nov 02, 2004 40.94 41.47 40.90 41.10 161,662 +0.12(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.